Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 35.12 | 35.17 | 34.96 | 35.06 | 337,343 | -0.83(-2.31%) |
Sep 02, 2025 | 35.32 | 35.91 | 35.29 | 35.89 | 742,242 | +1.71(+5.00%) |
Aug 29, 2025 | 34.10 | 34.24 | 33.91 | 34.18 | 161,772 | -0.13(-0.38%) |
Aug 28, 2025 | 34.08 | 34.34 | 33.98 | 34.31 | 189,166 | +0.39(+1.15%) |
Aug 27, 2025 | 34.05 | 34.05 | 33.70 | 33.92 | 284,411 | -0.62(-1.80%) |
Aug 26, 2025 | 34.35 | 34.60 | 34.35 | 34.54 | 351,966 | +0.56(+1.65%) |
Aug 25, 2025 | 34.14 | 34.18 | 33.85 | 33.98 | 393,178 | -0.20(-0.59%) |
Aug 22, 2025 | 33.51 | 34.24 | 33.50 | 34.18 | 413,432 | +1.18(+3.58%) |
Aug 21, 2025 | 32.81 | 33.01 | 32.80 | 33.00 | 148,345 | -0.59(-1.76%) |
Aug 20, 2025 | 33.65 | 33.78 | 33.42 | 33.59 | 296,871 | +0.09(+0.27%) |
Aug 19, 2025 | 34.91 | 34.97 | 33.20 | 33.50 | 899,603 | -0.76(-2.22%) |
Aug 18, 2025 | 34.03 | 34.45 | 34.01 | 34.26 | 871,488 | +0.52(+1.54%) |
Aug 15, 2025 | 33.86 | 33.90 | 33.67 | 33.74 | 251,470 | +0.14(+0.42%) |
Aug 14, 2025 | 33.80 | 33.82 | 33.52 | 33.60 | 413,725 | -0.68(-1.98%) |
Aug 13, 2025 | 34.35 | 34.45 | 34.05 | 34.28 | 561,974 | +1.01(+3.04%) |
Aug 12, 2025 | 32.80 | 33.40 | 32.80 | 33.27 | 641,651 | +1.22(+3.81%) |
Aug 11, 2025 | 32.45 | 32.49 | 32.04 | 32.05 | 1,351,551 | -0.64(-1.96%) |
Aug 08, 2025 | 32.44 | 32.76 | 32.40 | 32.69 | 724,002 | -0.10(-0.30%) |
Aug 07, 2025 | 33.01 | 33.08 | 32.72 | 32.79 | 759,515 | -1.05(-3.10%) |
Aug 06, 2025 | 34.26 | 34.30 | 33.34 | 33.84 | 2,459,604 | -0.55(-1.60%) |
Aug 05, 2025 | 34.62 | 34.67 | 34.34 | 34.39 | 300,407 | -0.37(-1.06%) |
Aug 04, 2025 | 34.77 | 34.84 | 34.60 | 34.76 | 351,734 | +1.16(+3.45%) |
Aug 01, 2025 | 33.83 | 33.90 | 33.53 | 33.60 | 615,532 | -0.08(-0.24%) |
Jul 31, 2025 | 33.65 | 33.89 | 33.57 | 33.68 | 455,180 | -0.95(-2.74%) |
Jul 30, 2025 | 34.64 | 34.82 | 34.50 | 34.63 | 407,587 | -0.15(-0.43%) |
Jul 29, 2025 | 35.18 | 35.22 | 34.67 | 34.78 | 421,188 | -1.05(-2.93%) |
Jul 28, 2025 | 36.18 | 36.21 | 35.82 | 35.83 | 316,301 | -0.74(-2.02%) |
Jul 25, 2025 | 36.70 | 36.70 | 36.45 | 36.57 | 327,538 | -0.54(-1.46%) |
Jul 24, 2025 | 36.90 | 37.20 | 36.90 | 37.11 | 400,742 | +0.06(+0.16%) |
Jul 23, 2025 | 36.91 | 37.15 | 36.82 | 37.05 | 157,447 | -0.25(-0.67%) |
Jul 22, 2025 | 36.66 | 37.33 | 36.66 | 37.30 | 306,869 | +0.41(+1.11%) |
Jul 21, 2025 | 36.76 | 37.03 | 36.68 | 36.89 | 457,802 | +0.52(+1.43%) |
Jul 18, 2025 | 36.46 | 36.60 | 36.24 | 36.37 | 219,490 | +0.26(+0.72%) |
Jul 17, 2025 | 35.87 | 36.16 | 35.70 | 36.11 | 516,454 | -0.54(-1.47%) |
Jul 16, 2025 | 36.40 | 36.70 | 36.32 | 36.65 | 422,270 | -0.07(-0.19%) |
Jul 15, 2025 | 36.60 | 36.90 | 36.34 | 36.72 | 353,582 | +0.28(+0.77%) |
Jul 14, 2025 | 36.72 | 36.72 | 36.28 | 36.44 | 264,993 | -0.13(-0.36%) |
Jul 11, 2025 | 36.60 | 36.67 | 36.44 | 36.57 | 529,689 | +0.28(+0.77%) |
Jul 10, 2025 | 36.45 | 36.45 | 36.03 | 36.29 | 320,771 | -0.35(-0.96%) |
Jul 09, 2025 | 36.63 | 36.75 | 36.51 | 36.64 | 293,664 | -0.66(-1.77%) |
Jul 08, 2025 | 37.20 | 37.50 | 37.11 | 37.30 | 354,423 | +0.70(+1.91%) |
Jul 07, 2025 | 36.73 | 36.81 | 36.50 | 36.60 | 474,474 | -0.26(-0.71%) |
Jul 03, 2025 | 37.10 | 37.11 | 36.80 | 36.86 | 389,033 | -1.38(-3.61%) |
Jul 02, 2025 | 38.40 | 38.40 | 38.12 | 38.24 | 557,370 | -0.59(-1.52%) |